USB - U.S. Bancorp
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB230602C00020000 | 2023-05-11 9:40AM EDT | 20.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| USB230602C00021000 | 2023-05-04 1:16PM EDT | 21.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USB230602C00022000 | 2023-05-11 9:36AM EDT | 22.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| USB230602C00023000 | 2023-05-15 11:07AM EDT | 23.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 15 | 14 | 0.00% |
| USB230602C00025000 | 2023-05-25 2:36PM EDT | 25.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| USB230602C00025500 | 2023-05-26 10:59AM EDT | 25.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| USB230602C00027000 | 2023-06-01 11:42AM EDT | 27.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| USB230602C00027500 | 2023-05-31 10:00AM EDT | 27.50 | 2.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| USB230602C00028000 | 2023-05-31 11:14AM EDT | 28.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| USB230602C00028500 | 2023-05-22 3:33PM EDT | 28.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| USB230602C00029000 | 2023-06-01 3:41PM EDT | 29.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 6 | 190 | 0.00% |
| USB230602C00029500 | 2023-06-01 1:52PM EDT | 29.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 102 | 58 | 0.00% |
| USB230602C00030000 | 2023-06-01 3:33PM EDT | 30.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 165 | 307 | 0.00% |
| USB230602C00030500 | 2023-06-01 3:37PM EDT | 30.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 220 | 1,445 | 0.00% |
| USB230602C00031000 | 2023-06-01 3:54PM EDT | 31.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 786 | 1,138 | 12.50% |
| USB230602C00031500 | 2023-06-01 2:22PM EDT | 31.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 777 | 12.50% |
| USB230602C00032000 | 2023-06-01 3:11PM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 84 | 442 | 25.00% |
| USB230602C00032500 | 2023-05-30 2:31PM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,519 | 2,796 | 25.00% |
| USB230602C00033000 | 2023-06-01 10:02AM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| USB230602C00033500 | 2023-05-31 9:35AM EDT | 33.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 50.00% |
| USB230602C00034000 | 2023-05-30 1:25PM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 50.00% |
| USB230602C00034500 | 2023-05-23 3:55PM EDT | 34.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 23 | 50.00% |
| USB230602C00035000 | 2023-05-30 3:56PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 285 | 50.00% |
| USB230602C00036000 | 2023-06-01 3:17PM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 113 | 50.00% |
| USB230602C00037000 | 2023-05-31 12:46PM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 50.00% |
| USB230602C00038000 | 2023-05-22 9:37AM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 50.00% |
| USB230602C00039000 | 2023-05-23 10:28AM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 87 | 50.00% |
| USB230602C00040000 | 2023-05-19 11:52AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 63 | 50.00% |
| USB230602C00041000 | 2023-04-17 9:42AM EDT | 41.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | - | 5 | 437.50% |
| USB230602C00042000 | 2023-05-02 10:14AM EDT | 42.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 278.13% |
| USB230602C00044000 | 2023-04-28 12:25PM EDT | 44.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 342.19% |
| USB230602C00050000 | 2023-05-08 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB230602P00019000 | 2023-05-22 10:42AM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 464 | 50.00% |
| USB230602P00020000 | 2023-05-23 1:48PM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 31 | 752 | 50.00% |
| USB230602P00020500 | 2023-05-22 10:42AM EDT | 20.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| USB230602P00021000 | 2023-05-22 10:43AM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 70 | 50.00% |
| USB230602P00021500 | 2023-05-24 10:46AM EDT | 21.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| USB230602P00022000 | 2023-05-30 2:44PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 59 | 4,102 | 50.00% |
| USB230602P00022500 | 2023-05-24 11:15AM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 50.00% |
| USB230602P00023000 | 2023-05-17 12:54PM EDT | 23.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 62 | 50.00% |
| USB230602P00023500 | 2023-05-15 10:03AM EDT | 23.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| USB230602P00024000 | 2023-05-30 3:30PM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| USB230602P00025000 | 2023-05-30 10:05AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 596 | 50.00% |
| USB230602P00025500 | 2023-05-22 11:10AM EDT | 25.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| USB230602P00026000 | 2023-06-01 1:00PM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2,594 | 50.00% |
| USB230602P00026500 | 2023-05-26 3:18PM EDT | 26.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| USB230602P00027000 | 2023-06-01 10:37AM EDT | 27.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 369 | 50.00% |
| USB230602P00027500 | 2023-05-31 3:56PM EDT | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,373 | 2,322 | 50.00% |
| USB230602P00028000 | 2023-06-01 12:16PM EDT | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 33 | 734 | 50.00% |
| USB230602P00028500 | 2023-06-01 3:58PM EDT | 28.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 61 | 330 | 25.00% |
| USB230602P00029000 | 2023-06-01 3:50PM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 154 | 509 | 25.00% |
| USB230602P00029500 | 2023-06-01 3:47PM EDT | 29.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 74 | 526 | 25.00% |
| USB230602P00030000 | 2023-06-01 3:52PM EDT | 30.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 139 | 1,780 | 12.50% |
| USB230602P00030500 | 2023-06-01 2:32PM EDT | 30.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 54 | 266 | 0.78% |
| USB230602P00031000 | 2023-06-01 3:05PM EDT | 31.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 215 | 1,471 | 0.00% |
| USB230602P00031500 | 2023-06-01 3:52PM EDT | 31.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| USB230602P00032000 | 2023-06-01 3:59PM EDT | 32.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 28 | 50 | 0.00% |
| USB230602P00032500 | 2023-05-23 12:00PM EDT | 32.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| USB230602P00033000 | 2023-06-01 10:37AM EDT | 33.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| USB230602P00033500 | 2023-05-30 11:09AM EDT | 33.50 | 3.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| USB230602P00034000 | 2023-06-01 3:12PM EDT | 34.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| USB230602P00035000 | 2023-05-23 10:45AM EDT | 35.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB230602P00036000 | 2023-05-02 2:49PM EDT | 36.00 | 5.61 | 5.20 | 5.60 | 0.00 | - | 6 | 0 | 215.63% |
| USB230602P00037000 | 2023-05-17 11:53AM EDT | 37.00 | 6.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB230602P00038000 | 2023-05-24 3:54PM EDT | 38.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.